Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 12.72 | 12.72 | 12.59 | 12.68 | 14,647 | +0.16(+1.24%) |
Sep 28, 2006 | 12.68 | 12.68 | 12.39 | 12.53 | 5,400 | -0.16(-1.23%) |
Sep 27, 2006 | 12.68 | 12.68 | 12.63 | 12.68 | 4,175 | -0.04(-0.28%) |
Sep 26, 2006 | 12.90 | 12.95 | 12.72 | 12.72 | 4,009 | -0.04(-0.28%) |
Sep 25, 2006 | 12.73 | 12.90 | 12.72 | 12.75 | 3,255 | +0.04(+0.28%) |
Sep 22, 2006 | 12.72 | 12.75 | 12.55 | 12.72 | 4,245 | +0.07(+0.56%) |
Sep 21, 2006 | 12.65 | 12.65 | 12.65 | 12.65 | 3,255 | -0.07(-0.56%) |
Sep 20, 2006 | 12.59 | 12.72 | 12.27 | 12.72 | 11,609 | +0.13(+1.01%) |
Sep 19, 2006 | 12.61 | 12.61 | 12.59 | 12.59 | 3,184 | -0.01(-0.11%) |
Sep 18, 2006 | 12.57 | 12.61 | 12.57 | 12.61 | 2,405 | +0.13(+1.08%) |
Sep 15, 2006 | 12.58 | 12.64 | 12.25 | 12.47 | 2,822 | -0.11(-0.84%) |
Sep 14, 2006 | 12.65 | 12.65 | 12.58 | 12.58 | 3,130 | -0.07(-0.56%) |
Sep 13, 2006 | 12.49 | 12.69 | 12.38 | 12.65 | 8,514 | -0.03(-0.22%) |
Sep 12, 2006 | 12.54 | 12.79 | 12.54 | 12.68 | 3,015 | +0.09(+0.73%) |
Sep 11, 2006 | 12.54 | 12.72 | 12.54 | 12.58 | 4,245 | -0.03(-0.22%) |
Sep 08, 2006 | 12.79 | 12.79 | 12.58 | 12.61 | 3,883 | +0.07(+0.56%) |
Sep 07, 2006 | 12.54 | 12.65 | 12.54 | 12.54 | 4,387 | -0.04(-0.28%) |
Sep 06, 2006 | 12.72 | 12.72 | 12.58 | 12.58 | 1,556 | -0.11(-0.84%) |
Sep 05, 2006 | 12.72 | 12.72 | 12.56 | 12.68 | 3,647 | -0.07(-0.55%) |
Sep 01, 2006 | 12.72 | 12.75 | 12.72 | 12.75 | 2,122 | +0.11(+0.84%) |
Aug 31, 2006 | 12.51 | 12.72 | 12.51 | 12.65 | 4,090 | +0.04(+0.28%) |
Aug 30, 2006 | 12.93 | 12.93 | 12.61 | 12.61 | 9,623 | -0.11(-0.89%) |
Aug 29, 2006 | 12.72 | 12.73 | 12.72 | 12.73 | 5,236 | +0.11(+0.90%) |
Aug 28, 2006 | 12.72 | 12.75 | 12.61 | 12.61 | 7,079 | -0.01(-0.11%) |
Aug 25, 2006 | 12.54 | 12.75 | 12.54 | 12.63 | 10,189 | +0.05(+0.39%) |
Aug 24, 2006 | 12.56 | 12.58 | 12.56 | 12.58 | 2,830 | +0.20(+1.66%) |
Aug 23, 2006 | 12.72 | 12.75 | 12.37 | 12.37 | 4,746 | -0.20(-1.63%) |
Aug 22, 2006 | 12.58 | 12.58 | 12.58 | 12.58 | 0 | +0.00(+0.00%) |
Aug 21, 2006 | 12.37 | 12.68 | 11.74 | 12.58 | 21,370 | +0.00(+0.00%) |
Aug 18, 2006 | 12.44 | 12.65 | 12.29 | 12.58 | 5,959 | +0.21(+1.71%) |
Aug 17, 2006 | 12.44 | 12.44 | 12.29 | 12.37 | 3,365 | +0.09(+0.71%) |
Aug 16, 2006 | 12.75 | 12.75 | 12.28 | 12.28 | 2,688 | -0.51(-3.99%) |
Aug 15, 2006 | 12.61 | 12.89 | 12.54 | 12.79 | 9,861 | +0.42(+3.43%) |
Aug 14, 2006 | 12.37 | 12.37 | 12.37 | 12.37 | 283 | +0.00(+0.00%) |
Aug 11, 2006 | 12.40 | 12.40 | 12.37 | 12.37 | 561 | +0.33(+2.76%) |
Aug 10, 2006 | 12.43 | 12.43 | 12.03 | 12.03 | 2,785 | -0.33(-2.69%) |
Aug 09, 2006 | 12.39 | 12.44 | 12.21 | 12.37 | 4,179 | +0.14(+1.16%) |
Aug 08, 2006 | 12.47 | 12.47 | 12.22 | 12.22 | 5,457 | -0.14(-1.14%) |
Aug 07, 2006 | 12.47 | 12.54 | 12.37 | 12.37 | 4,480 | -0.25(-1.96%) |
Aug 04, 2006 | 12.19 | 12.61 | 12.19 | 12.61 | 3,255 | +0.28(+2.29%) |
Aug 03, 2006 | 12.37 | 12.61 | 12.33 | 12.33 | 29,443 | -0.04(-0.29%) |
Aug 02, 2006 | 12.61 | 12.61 | 12.37 | 12.37 | 7,881 | -0.25(-1.96%) |
Aug 01, 2006 | 12.61 | 12.61 | 12.61 | 12.61 | 1,202 | +0.19(+1.54%) |
Jul 31, 2006 | 12.43 | 12.51 | 12.42 | 12.42 | 17,368 | +0.06(+0.46%) |
Jul 28, 2006 | 12.36 | 12.37 | 12.36 | 12.37 | 3,573 | +0.11(+0.86%) |
Jul 27, 2006 | 12.15 | 12.26 | 12.01 | 12.26 | 2,922 | -0.04(-0.29%) |
Jul 26, 2006 | 12.61 | 12.61 | 12.22 | 12.29 | 2,214 | -0.13(-1.02%) |
Jul 25, 2006 | 12.54 | 12.54 | 12.31 | 12.42 | 26,182 | -0.19(-1.51%) |
Jul 24, 2006 | 12.61 | 12.61 | 12.61 | 12.61 | 897 | +0.00(+0.00%) |
Jul 21, 2006 | 12.58 | 12.61 | 12.58 | 12.61 | 4,351 | -0.04(-0.28%) |
Jul 20, 2006 | 12.72 | 12.72 | 12.61 | 12.65 | 1,273 | +0.04(+0.28%) |
Jul 19, 2006 | 12.72 | 12.75 | 12.61 | 12.61 | 13,491 | +0.04(+0.28%) |
Jul 18, 2006 | 12.72 | 12.92 | 12.28 | 12.58 | 14,810 | -0.04(-0.28%) |
Jul 17, 2006 | 12.54 | 12.61 | 12.54 | 12.61 | 414 | -0.11(-0.83%) |
Jul 14, 2006 | 12.72 | 12.72 | 12.72 | 12.72 | 2,158 | +0.35(+2.86%) |
Jul 13, 2006 | 12.40 | 12.40 | 12.34 | 12.37 | 7,614 | +0.04(+0.29%) |
Jul 12, 2006 | 12.34 | 12.34 | 12.33 | 12.33 | 283 | +0.06(+0.52%) |
Jul 11, 2006 | 12.27 | 12.27 | 12.27 | 12.27 | 318 | +0.00(+0.00%) |
Jul 10, 2006 | 12.51 | 12.51 | 12.27 | 12.27 | 1,415 | -0.38(-3.00%) |
Jul 07, 2006 | 12.72 | 12.72 | 12.65 | 12.65 | 1,681 | -0.04(-0.30%) |
Jul 06, 2006 | 12.71 | 12.86 | 12.68 | 12.68 | 1,232 | -0.07(-0.55%) |
Jul 05, 2006 | 12.93 | 12.93 | 12.58 | 12.75 | 6,687 | -0.18(-1.37%) |